KissMeData/173130/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160928	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8690	350	2	4.20	1128578430	131328	179.62	8300	8730	8300	10840	5840	8340	8593.30	0.30	29190	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1134	10.85	2.46	12	1.01	801.00	3526.00	18135	20230825	-52.08	7120	20240419	22.05	12200	-28.77	20240102	7120	22.05	20240419	19950	-56.44	20230825	7120	22.05	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
3	20240628	150940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8600	260	2	3.12	1071952100	124802	170.69	8300	8730	8300	10840	5840	8340	8589.22	0.30	29203	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1122	10.74	2.44	12	0.96	801.00	3526.00	18135	20230825	-52.58	7120	20240419	20.79	12200	-29.51	20240102	7120	20.79	20240419	19950	-56.89	20230825	7120	20.79	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
4	20240628	140940	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8670	330	2	3.96	1006569080	117232	160.34	8300	8730	8300	10840	5840	8340	8586.13	0.30	27773	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1131	10.82	2.46	12	0.90	801.00	3526.00	18135	20230825	-52.19	7120	20240419	21.77	12200	-28.93	20240102	7120	21.77	20240419	19950	-56.54	20230825	7120	21.77	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
5	20240628	130939	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8630	290	2	3.48	929804820	108363	148.21	8300	8730	8300	10840	5840	8340	8580.46	0.30	27197	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1126	10.77	2.45	12	0.83	801.00	3526.00	18135	20230825	-52.41	7120	20240419	21.21	12200	-29.26	20240102	7120	21.21	20240419	19950	-56.74	20230825	7120	21.21	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
6	20240628	120937	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8580	240	2	2.88	884727420	103144	141.07	8300	8730	8300	10840	5840	8340	8577.59	0.30	25611	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1119	10.71	2.43	12	0.79	801.00	3526.00	18135	20230825	-52.69	7120	20240419	20.51	12200	-29.67	20240102	7120	20.51	20240419	19950	-56.99	20230825	7120	20.51	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
7	20240628	110922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8610	270	2	3.24	827421690	96492	131.97	8300	8730	8300	10840	5840	8340	8575.03	0.30	24164	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1123	10.75	2.44	12	0.74	801.00	3526.00	18135	20230825	-52.52	7120	20240419	20.93	12200	-29.43	20240102	7120	20.93	20240419	19950	-56.84	20230825	7120	20.93	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
8	20240628	100918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8680	340	2	4.08	516920660	60605	82.89	8300	8680	8300	10840	5840	8340	8529.34	0.30	21219	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1132	10.84	2.46	12	0.46	801.00	3526.00	18135	20230825	-52.14	7120	20240419	21.91	12200	-28.85	20240102	7120	21.91	20240419	19950	-56.49	20230825	7120	21.91	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
9	20240628	090920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8390	50	2	0.60	82505090	9882	13.52	8300	8400	8300	10840	5840	8340	8349.03	0.30	4291	8673	8506	8403	8236	8133	8455	8185	65	2500	500	6000	10	1	13046473	1095	10.47	2.38	12	0.08	801.00	3526.00	18135	20230825	-53.74	7120	20240419	17.84	12200	-31.23	20240102	7120	17.84	20240419	19950	-57.94	20230825	7120	17.84	20240419	6.69	N	173130	500	65 억	38869	N	N	N	N
10	20240627	160914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8340	-120	5	-1.42	588791080	70205	58.13	8570	8570	8300	10990	5930	8460	8386.79	0.35	-6986	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1088	10.41	2.37	12	0.54	801.00	3526.00	18135	20230825	-54.01	7120	20240419	17.13	12200	-31.64	20240102	7120	17.13	20240419	19950	-58.20	20230825	7120	17.13	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
11	20240627	150921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8360	-100	5	-1.18	553783620	66009	54.65	8570	8570	8300	10990	5930	8460	8389.52	0.35	-7678	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1091	10.44	2.37	12	0.51	801.00	3526.00	18135	20230825	-53.90	7120	20240419	17.42	12200	-31.48	20240102	7120	17.42	20240419	19950	-58.10	20230825	7120	17.42	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
12	20240627	140917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8370	-90	5	-1.06	429190010	51068	42.28	8570	8570	8340	10990	5930	8460	8404.28	0.35	-7630	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1092	10.45	2.37	12	0.39	801.00	3526.00	18135	20230825	-53.85	7120	20240419	17.56	12200	-31.39	20240102	7120	17.56	20240419	19950	-58.05	20230825	7120	17.56	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
13	20240627	130917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8390	-70	5	-0.83	394676630	46940	38.86	8570	8570	8350	10990	5930	8460	8408.11	0.35	-7321	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1095	10.47	2.38	12	0.36	801.00	3526.00	18135	20230825	-53.74	7120	20240419	17.84	12200	-31.23	20240102	7120	17.84	20240419	19950	-57.94	20230825	7120	17.84	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
14	20240627	120920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8390	-70	5	-0.83	290578450	34504	28.57	8570	8570	8350	10990	5930	8460	8421.59	0.35	-7399	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1095	10.47	2.38	12	0.26	801.00	3526.00	18135	20230825	-53.74	7120	20240419	17.84	12200	-31.23	20240102	7120	17.84	20240419	19950	-57.94	20230825	7120	17.84	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
15	20240627	110919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8400	-60	5	-0.71	260877070	30960	25.63	8570	8570	8350	10990	5930	8460	8426.26	0.35	-7296	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1096	10.49	2.38	12	0.24	801.00	3526.00	18135	20230825	-53.68	7120	20240419	17.98	12200	-31.15	20240102	7120	17.98	20240419	19950	-57.89	20230825	7120	17.98	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
16	20240627	100919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8370	-90	5	-1.06	199221380	23613	19.55	8570	8570	8350	10990	5930	8460	8436.94	0.35	-6925	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1092	10.45	2.37	12	0.18	801.00	3526.00	18135	20230825	-53.85	7120	20240419	17.56	12200	-31.39	20240102	7120	17.56	20240419	19950	-58.05	20230825	7120	17.56	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
17	20240627	090918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8530	70	2	0.83	46839990	5499	4.55	8570	8570	8450	10990	5930	8460	8517.91	0.35	-989	8873	8666	8513	8306	8153	8590	8230	65	2530	500	6090	10	1	13046473	1113	10.65	2.42	12	0.04	801.00	3526.00	18135	20230825	-52.96	7120	20240419	19.80	12200	-30.08	20240102	7120	19.80	20240419	19950	-57.24	20230825	7120	19.80	20240419	6.65	N	173130	500	65 억	45854	N	N	N	N
18	20240626	160915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8460	-60	5	-0.70	1023193600	119607	100.48	8610	8720	8360	11070	5970	8520	8554.72	0.34	2078	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1104	10.56	2.40	12	0.92	801.00	3526.00	18135	20230825	-53.35	7120	20240419	18.82	12200	-30.66	20240102	7120	18.82	20240419	19950	-57.59	20230825	7120	18.82	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
19	20240626	150919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8450	-70	5	-0.82	969321900	113232	95.12	8610	8720	8360	11070	5970	8520	8560.49	0.34	2943	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1102	10.55	2.40	12	0.87	801.00	3526.00	18135	20230825	-53.41	7120	20240419	18.68	12200	-30.74	20240102	7120	18.68	20240419	19950	-57.64	20230825	7120	18.68	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
20	20240626	140916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8490	-30	5	-0.35	831858690	96908	81.41	8610	8720	8460	11070	5970	8520	8584.00	0.34	-738	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1108	10.60	2.41	12	0.74	801.00	3526.00	18135	20230825	-53.18	7120	20240419	19.24	12200	-30.41	20240102	7120	19.24	20240419	19950	-57.44	20230825	7120	19.24	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
21	20240626	130918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8550	30	2	0.35	666564340	77481	65.09	8610	8720	8510	11070	5970	8520	8602.94	0.34	1041	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1115	10.67	2.42	12	0.59	801.00	3526.00	18135	20230825	-52.85	7120	20240419	20.08	12200	-29.92	20240102	7120	20.08	20240419	19950	-57.14	20230825	7120	20.08	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
22	20240626	120916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8560	40	2	0.47	630938140	73309	61.59	8610	8720	8510	11070	5970	8520	8606.56	0.34	4131	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1117	10.69	2.43	12	0.56	801.00	3526.00	18135	20230825	-52.80	7120	20240419	20.22	12200	-29.84	20240102	7120	20.22	20240419	19950	-57.09	20230825	7120	20.22	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
23	20240626	110917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8570	50	2	0.59	568710530	66032	55.47	8610	8720	8510	11070	5970	8520	8612.65	0.34	6439	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1118	10.70	2.43	12	0.51	801.00	3526.00	18135	20230825	-52.74	7120	20240419	20.37	12200	-29.75	20240102	7120	20.37	20240419	19950	-57.04	20230825	7120	20.37	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
24	20240626	100915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8580	60	2	0.70	477919020	55426	46.56	8610	8720	8510	11070	5970	8520	8622.65	0.34	7303	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1119	10.71	2.43	12	0.42	801.00	3526.00	18135	20230825	-52.69	7120	20240419	20.51	12200	-29.67	20240102	7120	20.51	20240419	19950	-56.99	20230825	7120	20.51	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
25	20240626	090917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8650	130	2	1.53	127204250	14747	12.39	8610	8690	8540	11070	5970	8520	8625.77	0.34	1359	8686	8602	8436	8352	8186	8645	8395	65	2550	500	6130	10	1	13046473	1129	10.80	2.45	12	0.11	801.00	3526.00	18135	20230825	-52.30	7120	20240419	21.49	12200	-29.10	20240102	7120	21.49	20240419	19950	-56.64	20230825	7120	21.49	20240419	6.71	N	173130	500	65 억	43758	N	N	N	N
26	20240625	160914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8520	170	2	2.04	987149070	117096	27.90	8270	8520	8270	10850	5850	8350	8429.96	0.45	-14371	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1112	10.64	2.42	12	0.90	801.00	3526.00	18135	20230825	-53.02	7120	20240419	19.66	12200	-30.16	20240102	7120	19.66	20240419	19950	-57.29	20230825	7120	19.66	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
27	20240625	150912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8470	120	2	1.44	935660740	111039	26.46	8270	8520	8270	10850	5850	8350	8426.42	0.45	-15101	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1105	10.57	2.40	12	0.85	801.00	3526.00	18135	20230825	-53.29	7120	20240419	18.96	12200	-30.57	20240102	7120	18.96	20240419	19950	-57.54	20230825	7120	18.96	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
28	20240625	140915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8490	140	2	1.68	814773140	96789	23.06	8270	8520	8270	10850	5850	8350	8418.03	0.45	-18268	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1108	10.60	2.41	12	0.74	801.00	3526.00	18135	20230825	-53.18	7120	20240419	19.24	12200	-30.41	20240102	7120	19.24	20240419	19950	-57.44	20230825	7120	19.24	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
29	20240625	130916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8400	50	2	0.60	764820830	90870	21.65	8270	8520	8270	10850	5850	8350	8416.65	0.45	-18437	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1096	10.49	2.38	12	0.70	801.00	3526.00	18135	20230825	-53.68	7120	20240419	17.98	12200	-31.15	20240102	7120	17.98	20240419	19950	-57.89	20230825	7120	17.98	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
30	20240625	120918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8440	90	2	1.08	663579950	78831	18.79	8270	8520	8270	10850	5850	8350	8417.75	0.45	-18879	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1101	10.54	2.39	12	0.60	801.00	3526.00	18135	20230825	-53.46	7120	20240419	18.54	12200	-30.82	20240102	7120	18.54	20240419	19950	-57.69	20230825	7120	18.54	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
31	20240625	110917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8460	110	2	1.32	575462530	68402	16.30	8270	8520	8270	10850	5850	8350	8412.95	0.45	-19010	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1104	10.56	2.40	12	0.52	801.00	3526.00	18135	20230825	-53.35	7120	20240419	18.82	12200	-30.66	20240102	7120	18.82	20240419	19950	-57.59	20230825	7120	18.82	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
32	20240625	100915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8500	150	2	1.80	497330370	59158	14.10	8270	8520	8270	10850	5850	8350	8406.82	0.45	-15354	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1109	10.61	2.41	12	0.45	801.00	3526.00	18135	20230825	-53.13	7120	20240419	19.38	12200	-30.33	20240102	7120	19.38	20240419	19950	-57.39	20230825	7120	19.38	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
33	20240625	090915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8420	70	2	0.84	139457030	16725	3.99	8270	8460	8270	10850	5850	8350	8338.24	0.45	1929	9623	8986	8643	8006	7663	8815	7835	65	2500	500	6010	10	1	13046473	1099	10.51	2.39	12	0.13	801.00	3526.00	18135	20230825	-53.57	7120	20240419	18.26	12200	-30.98	20240102	7120	18.26	20240419	19950	-57.79	20230825	7120	18.26	20240419	6.37	N	173130	500	65 억	58143	N	N	N	N
34	20240624	160911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8350	-870	5	-9.44	3587076400	415521	115.81	9220	9280	8300	11980	6460	9220	8632.57	0.42	3147	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1089	10.42	2.37	12	3.18	801.00	3526.00	18135	20230825	-53.96	7120	20240419	17.28	12200	-31.56	20240102	7120	17.28	20240419	19950	-58.15	20230825	7120	17.28	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
35	20240624	150911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8350	-870	5	-9.44	3423480740	395940	110.36	9220	9280	8300	11980	6460	9220	8645.81	0.42	948	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1089	10.42	2.37	12	3.03	801.00	3526.00	18135	20230825	-53.96	7120	20240419	17.28	12200	-31.56	20240102	7120	17.28	20240419	19950	-58.15	20230825	7120	17.28	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
36	20240624	140913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8420	-800	5	-8.68	2855711360	328087	91.44	9220	9280	8400	11980	6460	9220	8703.42	0.42	-2337	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1099	10.51	2.39	12	2.51	801.00	3526.00	18135	20230825	-53.57	7120	20240419	18.26	12200	-30.98	20240102	7120	18.26	20240419	19950	-57.79	20230825	7120	18.26	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
37	20240624	130910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8660	-560	5	-6.07	2234823030	255013	71.08	9220	9280	8520	11980	6460	9220	8762.76	0.42	-8062	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1130	10.81	2.46	12	1.95	801.00	3526.00	18135	20230825	-52.25	7120	20240419	21.63	12200	-29.02	20240102	7120	21.63	20240419	19950	-56.59	20230825	7120	21.63	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
38	20240624	120912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8630	-590	5	-6.40	2075854700	236704	65.97	9220	9280	8520	11980	6460	9220	8768.98	0.42	-5659	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1126	10.77	2.45	12	1.81	801.00	3526.00	18135	20230825	-52.41	7120	20240419	21.21	12200	-29.26	20240102	7120	21.21	20240419	19950	-56.74	20230825	7120	21.21	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
39	20240624	110914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8590	-630	5	-6.83	1886479220	214646	59.83	9220	9280	8520	11980	6460	9220	8787.89	0.42	-7532	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1121	10.72	2.44	12	1.65	801.00	3526.00	18135	20230825	-52.63	7120	20240419	20.65	12200	-29.59	20240102	7120	20.65	20240419	19950	-56.94	20230825	7120	20.65	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
40	20240624	100912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8760	-460	5	-4.99	1121336360	125982	35.11	9220	9280	8740	11980	6460	9220	8899.62	0.42	-2679	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1143	10.94	2.48	12	0.97	801.00	3526.00	18135	20230825	-51.70	7120	20240419	23.03	12200	-28.20	20240102	7120	23.03	20240419	19950	-56.09	20230825	7120	23.03	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
41	20240624	090912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9170	-50	5	-0.54	133858380	14559	4.06	9220	9280	9130	11980	6460	9220	9193.38	0.42	-226	10220	9720	9360	8860	8500	9540	8680	65	2760	500	6630	10	1	13046473	1196	11.45	2.60	12	0.11	801.00	3526.00	18135	20230825	-49.43	7120	20240419	28.79	12200	-24.84	20240102	7120	28.79	20240419	19950	-54.04	20230825	7120	28.79	20240419	6.62	N	173130	500	65 억	54299	N	N	N	N
42	20240621	160842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9220	-530	5	-5.44	3290922040	355904	91.25	9810	9860	9000	12670	6830	9750	9246.59	0.74	-41800	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1203	11.51	2.61	12	2.73	801.00	3526.00	18135	20230825	-49.16	7120	20240419	29.49	12200	-24.43	20240102	7120	29.49	20240419	19950	-53.78	20230825	7120	29.49	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
43	20240621	150842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9190	-560	5	-5.74	3044871840	329168	84.39	9810	9860	9000	12670	6830	9750	9250.11	0.74	-41121	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1199	11.47	2.61	12	2.52	801.00	3526.00	18135	20230825	-49.32	7120	20240419	29.07	12200	-24.67	20240102	7120	29.07	20240419	19950	-53.93	20230825	7120	29.07	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
44	20240621	140841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9260	-490	5	-5.03	2800756710	302705	77.61	9810	9860	9000	12670	6830	9750	9252.32	0.74	-37104	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1208	11.56	2.63	12	2.32	801.00	3526.00	18135	20230825	-48.94	7120	20240419	30.06	12200	-24.10	20240102	7120	30.06	20240419	19950	-53.58	20230825	7120	30.06	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
45	20240621	130842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9230	-520	5	-5.33	2677286050	289301	74.17	9810	9860	9000	12670	6830	9750	9254.22	0.74	-35597	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1204	11.52	2.62	12	2.22	801.00	3526.00	18135	20230825	-49.10	7120	20240419	29.63	12200	-24.34	20240102	7120	29.63	20240419	19950	-53.73	20230825	7120	29.63	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
46	20240621	120845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9210	-540	5	-5.54	2543247270	274726	70.44	9810	9860	9000	12670	6830	9750	9257.28	0.74	-34524	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1202	11.50	2.61	12	2.11	801.00	3526.00	18135	20230825	-49.21	7120	20240419	29.35	12200	-24.51	20240102	7120	29.35	20240419	19950	-53.83	20230825	7120	29.35	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
47	20240621	110842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9230	-520	5	-5.33	2452823630	264896	67.92	9810	9860	9000	12670	6830	9750	9259.45	0.74	-33772	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1204	11.52	2.62	12	2.03	801.00	3526.00	18135	20230825	-49.10	7120	20240419	29.63	12200	-24.34	20240102	7120	29.63	20240419	19950	-53.73	20230825	7120	29.63	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
48	20240621	100840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9190	-560	5	-5.74	2063981060	222725	57.10	9810	9860	9000	12670	6830	9750	9266.81	0.74	-25476	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1199	11.47	2.61	12	1.71	801.00	3526.00	18135	20230825	-49.32	7120	20240419	29.07	12200	-24.67	20240102	7120	29.07	20240419	19950	-53.93	20230825	7120	29.07	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
49	20240621	090845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9450	-300	5	-3.08	361269610	37552	9.63	9810	9860	9450	12670	6830	9750	9620.29	0.74	-9585	10503	10126	9873	9496	9243	10000	9370	65	2920	500	7020	10	1	13046473	1233	11.80	2.68	12	0.29	801.00	3526.00	18135	20230825	-47.89	7120	20240419	32.72	12200	-22.54	20240102	7120	32.72	20240419	19950	-52.63	20230825	7120	32.72	20240419	6.46	N	173130	500	65 억	96309	N	N	N	N
50	20240620	160839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9750	-100	5	-1.02	3870905710	388662	179.19	9950	10250	9620	12800	6900	9850	9960.26	0.93	-21497	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1272	12.17	2.77	12	2.98	801.00	3526.00	18135	20230825	-46.24	7120	20240419	36.94	12200	-20.08	20240102	7120	36.94	20240419	19950	-51.13	20230825	7120	36.94	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
51	20240620	150840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9780	-70	5	-0.71	3785525610	379901	175.15	9950	10250	9620	12800	6900	9850	9964.73	0.93	-19372	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1276	12.21	2.77	12	2.91	801.00	3526.00	18135	20230825	-46.07	7120	20240419	37.36	12200	-19.84	20240102	7120	37.36	20240419	19950	-50.98	20230825	7120	37.36	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
52	20240620	140840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9940	90	2	0.91	3061566340	305794	140.98	9950	10250	9770	12800	6900	9850	10012.26	0.93	9637	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1297	12.41	2.82	12	2.34	801.00	3526.00	18135	20230825	-45.19	7120	20240419	39.61	12200	-18.52	20240102	7120	39.61	20240419	19950	-50.18	20230825	7120	39.61	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
53	20240620	130840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9950	100	2	1.02	2881242090	287628	132.61	9950	10250	9770	12800	6900	9850	10017.69	0.93	12770	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1298	12.42	2.82	12	2.20	801.00	3526.00	18135	20230825	-45.13	7120	20240419	39.75	12200	-18.44	20240102	7120	39.75	20240419	19950	-50.13	20230825	7120	39.75	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
54	20240620	120839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9840	-10	5	-0.10	2662962670	265581	122.44	9950	10250	9770	12800	6900	9850	10027.44	0.93	12853	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1284	12.28	2.79	12	2.04	801.00	3526.00	18135	20230825	-45.74	7120	20240419	38.20	12200	-19.34	20240102	7120	38.20	20240419	19950	-50.68	20230825	7120	38.20	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
55	20240620	110842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9880	30	2	0.30	2445318010	243528	112.27	9950	10250	9770	12800	6900	9850	10041.81	0.93	15534	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1289	12.33	2.80	12	1.87	801.00	3526.00	18135	20230825	-45.52	7120	20240419	38.76	12200	-19.02	20240102	7120	38.76	20240419	19950	-50.48	20230825	7120	38.76	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
56	20240620	100839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	180	2	1.83	1851068960	183905	84.79	9950	10250	9770	12800	6900	9850	10066.24	0.93	33998	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1309	12.52	2.84	12	1.41	801.00	3526.00	18135	20230825	-44.69	7120	20240419	40.87	12200	-17.79	20240102	7120	40.87	20240419	19950	-49.72	20230825	7120	40.87	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
57	20240620	090845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9820	-30	5	-0.30	112996130	11447	5.28	9950	9950	9770	12800	6900	9850	9872.74	0.93	-5203	10156	10002	9766	9612	9376	10080	9690	65	2950	500	7090	10	1	13046473	1281	12.26	2.79	12	0.09	801.00	3526.00	18135	20230825	-45.85	7120	20240419	37.92	12200	-19.51	20240102	7120	37.92	20240419	19950	-50.78	20230825	7120	37.92	20240419	6.66	N	173130	500	65 억	121457	N	N	N	N
58	20240619	160836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9850	100	2	1.03	2071409550	212562	80.16	9730	9920	9530	12670	6830	9750	9744.67	1.03	-14044	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1285	12.30	2.79	12	1.63	801.00	3526.00	18135	20230825	-45.69	7120	20240419	38.34	12200	-19.26	20240102	7120	38.34	20240419	19950	-50.63	20230825	7120	38.34	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
59	20240619	150835	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9860	110	2	1.13	1993772560	204668	77.18	9730	9920	9530	12670	6830	9750	9741.48	1.03	-13693	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1286	12.31	2.80	12	1.57	801.00	3526.00	18135	20230825	-45.63	7120	20240419	38.48	12200	-19.18	20240102	7120	38.48	20240419	19950	-50.58	20230825	7120	38.48	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
60	20240619	140842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9730	-20	5	-0.21	1622687630	166811	62.91	9730	9920	9530	12670	6830	9750	9727.63	1.03	-17861	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1269	12.15	2.76	12	1.28	801.00	3526.00	18135	20230825	-46.35	7120	20240419	36.66	12200	-20.25	20240102	7120	36.66	20240419	19950	-51.23	20230825	7120	36.66	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
61	20240619	130832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9600	-150	5	-1.54	1546533320	158900	59.92	9730	9920	9530	12670	6830	9750	9732.69	1.03	-17565	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1252	11.99	2.72	12	1.22	801.00	3526.00	18135	20230825	-47.06	7120	20240419	34.83	12200	-21.31	20240102	7120	34.83	20240419	19950	-51.88	20230825	7120	34.83	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
62	20240619	120833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9600	-150	5	-1.54	1459121520	149762	56.48	9730	9920	9530	12670	6830	9750	9742.91	1.03	-15682	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1252	11.99	2.72	12	1.15	801.00	3526.00	18135	20230825	-47.06	7120	20240419	34.83	12200	-21.31	20240102	7120	34.83	20240419	19950	-51.88	20230825	7120	34.83	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
63	20240619	110837	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9600	-150	5	-1.54	1303549940	133541	50.36	9730	9920	9530	12670	6830	9750	9761.46	1.03	-8878	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1252	11.99	2.72	12	1.02	801.00	3526.00	18135	20230825	-47.06	7120	20240419	34.83	12200	-21.31	20240102	7120	34.83	20240419	19950	-51.88	20230825	7120	34.83	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
64	20240619	100838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9870	120	2	1.23	723988860	73663	27.78	9730	9920	9730	12670	6830	9750	9828.93	1.03	-2100	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1288	12.32	2.80	12	0.56	801.00	3526.00	18135	20230825	-45.57	7120	20240419	38.62	12200	-19.10	20240102	7120	38.62	20240419	19950	-50.53	20230825	7120	38.62	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
65	20240619	090843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9780	30	2	0.31	170294030	17460	6.58	9730	9840	9730	12670	6830	9750	9753.48	1.03	-4686	10090	9920	9660	9490	9230	10005	9575	65	2920	500	7020	10	1	13046473	1276	12.21	2.77	12	0.13	801.00	3526.00	18135	20230825	-46.07	7120	20240419	37.36	12200	-19.84	20240102	7120	37.36	20240419	19950	-50.98	20230825	7120	37.36	20240419	6.56	N	173130	500	65 억	133953	N	N	N	N
66	20240618	160832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9750	-30	5	-0.31	2496422450	261317	80.36	9700	9830	9400	12710	6850	9780	9552.60	0.81	28533	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1272	12.17	2.77	12	2.00	801.00	3526.00	18135	20230825	-46.24	7120	20240419	36.94	12200	-20.08	20240102	7120	36.94	20240419	19950	-51.13	20230825	7120	36.94	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
67	20240618	150830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9740	-40	5	-0.41	2359018160	247220	76.03	9700	9830	9400	12710	6850	9780	9542.04	0.81	30585	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1271	12.16	2.76	12	1.89	801.00	3526.00	18135	20230825	-46.29	7120	20240419	36.80	12200	-20.16	20240102	7120	36.80	20240419	19950	-51.18	20230825	7120	36.80	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
68	20240618	140833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9550	-230	5	-2.35	2087010770	218869	67.31	9700	9830	9400	12710	6850	9780	9535.26	0.81	19041	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1246	11.92	2.71	12	1.68	801.00	3526.00	18135	20230825	-47.34	7120	20240419	34.13	12200	-21.72	20240102	7120	34.13	20240419	19950	-52.13	20230825	7120	34.13	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
69	20240618	130836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9440	-340	5	-3.48	1848655290	193790	59.60	9700	9830	9400	12710	6850	9780	9539.29	0.81	10079	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1232	11.79	2.68	12	1.49	801.00	3526.00	18135	20230825	-47.95	7120	20240419	32.58	12200	-22.62	20240102	7120	32.58	20240419	19950	-52.68	20230825	7120	32.58	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
70	20240618	120834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9540	-240	5	-2.45	1677538550	175720	54.04	9700	9830	9400	12710	6850	9780	9546.45	0.81	9420	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1245	11.91	2.71	12	1.35	801.00	3526.00	18135	20230825	-47.39	7120	20240419	33.99	12200	-21.80	20240102	7120	33.99	20240419	19950	-52.18	20230825	7120	33.99	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
71	20240618	110832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9520	-260	5	-2.66	1508489660	157931	48.57	9700	9830	9400	12710	6850	9780	9551.35	0.81	8928	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1242	11.89	2.70	12	1.21	801.00	3526.00	18135	20230825	-47.50	7120	20240419	33.71	12200	-21.97	20240102	7120	33.71	20240419	19950	-52.28	20230825	7120	33.71	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
72	20240618	100831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9510	-270	5	-2.76	1374606450	143822	44.23	9700	9830	9400	12710	6850	9780	9557.46	0.81	9063	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1241	11.87	2.70	12	1.10	801.00	3526.00	18135	20230825	-47.56	7120	20240419	33.57	12200	-22.05	20240102	7120	33.57	20240419	19950	-52.33	20230825	7120	33.57	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
73	20240618	090841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9620	-160	5	-1.64	335234280	34564	10.63	9700	9830	9620	12710	6850	9780	9698.59	0.81	-2143	10833	10306	10033	9506	9233	10170	9370	65	2930	500	7040	10	1	13046473	1255	12.01	2.73	12	0.26	801.00	3526.00	18135	20230825	-46.95	7120	20240419	35.11	12200	-21.15	20240102	7120	35.11	20240419	19950	-51.78	20230825	7120	35.11	20240419	6.84	N	173130	500	65 억	105294	N	N	N	N
74	20240617	160825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9780	-480	5	-4.68	3197991230	316707	80.21	10420	10560	9760	13330	7190	10260	10098.14	1.39	-77522	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1276	12.21	2.77	12	2.43	801.00	3526.00	18135	20230825	-46.07	7120	20240419	37.36	12200	-19.84	20240102	7120	37.36	20240419	19950	-50.98	20230825	7120	37.36	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
75	20240617	150833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9910	-350	5	-3.41	2879138010	284219	71.98	10420	10560	9880	13330	7190	10260	10129.93	1.39	-77183	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1293	12.37	2.81	12	2.18	801.00	3526.00	18135	20230825	-45.35	7120	20240419	39.19	12200	-18.77	20240102	7120	39.19	20240419	19950	-50.33	20230825	7120	39.19	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
76	20240617	140823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10100	-160	5	-1.56	2207975010	216933	54.94	10420	10560	9980	13330	7190	10260	10178.09	1.39	-50112	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1318	12.61	2.86	12	1.66	801.00	3526.00	18135	20230825	-44.31	7120	20240419	41.85	12200	-17.21	20240102	7120	41.85	20240419	19950	-49.37	20230825	7120	41.85	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
77	20240617	130823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10070	-190	5	-1.85	2083733690	204613	51.82	10420	10560	9980	13330	7190	10260	10183.72	1.39	-49900	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1314	12.57	2.86	12	1.57	801.00	3526.00	18135	20230825	-44.47	7120	20240419	41.43	12200	-17.46	20240102	7120	41.43	20240419	19950	-49.52	20230825	7120	41.43	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
78	20240617	120824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10090	-170	5	-1.66	2015388260	197857	50.11	10420	10560	9980	13330	7190	10260	10186.03	1.39	-48651	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1316	12.60	2.86	12	1.52	801.00	3526.00	18135	20230825	-44.36	7120	20240419	41.71	12200	-17.30	20240102	7120	41.71	20240419	19950	-49.42	20230825	7120	41.71	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
79	20240617	110817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10100	-160	5	-1.56	1939659580	190364	48.21	10420	10560	9980	13330	7190	10260	10189.16	1.39	-46959	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1318	12.61	2.86	12	1.46	801.00	3526.00	18135	20230825	-44.31	7120	20240419	41.85	12200	-17.21	20240102	7120	41.85	20240419	19950	-49.37	20230825	7120	41.85	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
80	20240617	100818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10040	-220	5	-2.14	1699315370	166525	42.17	10420	10560	9980	13330	7190	10260	10204.52	1.39	-43546	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1310	12.53	2.85	12	1.28	801.00	3526.00	18135	20230825	-44.64	7120	20240419	41.01	12200	-17.70	20240102	7120	41.01	20240419	19950	-49.67	20230825	7120	41.01	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
81	20240617	090823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10240	-20	5	-0.19	662189760	63767	16.15	10420	10560	10240	13330	7190	10260	10384.81	1.39	-21073	10646	10452	10196	10002	9746	10550	10100	65	3070	500	7380	10	1	13046473	1336	12.78	2.90	12	0.49	801.00	3526.00	18135	20230825	-43.53	7120	20240419	43.82	12200	-16.07	20240102	7120	43.82	20240419	19950	-48.67	20230825	7120	43.82	20240419	6.88	N	173130	500	65 억	181970	N	N	N	N
82	20240614	160710	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10260	300	2	3.01	3662083860	359717	111.40	10060	10390	9940	12940	6980	9960	10180.61	0.93	57038	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1339	12.81	2.91	12	2.76	801.00	3526.00	18135	20230825	-43.42	7120	20240419	44.10	12200	-15.90	20240102	7120	44.10	20240419	19950	-48.57	20230825	7120	44.10	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
83	20240614	150713	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10220	260	2	2.61	3563109000	350068	108.41	10060	10390	9940	12940	6980	9960	10178.53	0.93	56594	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1333	12.76	2.90	12	2.68	801.00	3526.00	18135	20230825	-43.64	7120	20240419	43.54	12200	-16.23	20240102	7120	43.54	20240419	19950	-48.77	20230825	7120	43.54	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
84	20240614	140711	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10320	360	2	3.61	3091270570	304366	94.26	10060	10390	9940	12940	6980	9960	10156.63	0.93	51873	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1346	12.88	2.93	12	2.33	801.00	3526.00	18135	20230825	-43.09	7120	20240419	44.94	12200	-15.41	20240102	7120	44.94	20240419	19950	-48.27	20230825	7120	44.94	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
85	20240614	130715	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10230	270	2	2.71	2205754680	218352	67.62	10060	10250	9940	12940	6980	9960	10102.03	0.93	43550	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1335	12.77	2.90	12	1.67	801.00	3526.00	18135	20230825	-43.59	7120	20240419	43.68	12200	-16.15	20240102	7120	43.68	20240419	19950	-48.72	20230825	7120	43.68	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
86	20240614	120716	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10150	190	2	1.91	1695772430	168248	52.10	10060	10230	9940	12940	6980	9960	10079.22	0.93	33387	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1324	12.67	2.88	12	1.29	801.00	3526.00	18135	20230825	-44.03	7120	20240419	42.56	12200	-16.80	20240102	7120	42.56	20240419	19950	-49.12	20230825	7120	42.56	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
87	20240614	110809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9990	30	2	0.30	1003954090	100006	30.97	10060	10180	9940	12940	6980	9960	10039.18	0.93	-1980	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1303	12.47	2.83	12	0.77	801.00	3526.00	18135	20230825	-44.91	7120	20240419	40.31	12200	-18.11	20240102	7120	40.31	20240419	19950	-49.92	20230825	7120	40.31	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
88	20240614	100808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10040	80	2	0.80	690730700	68642	21.26	10060	10180	10000	12940	6980	9960	10063.26	0.93	12538	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1310	12.53	2.85	12	0.53	801.00	3526.00	18135	20230825	-44.64	7120	20240419	41.01	12200	-17.70	20240102	7120	41.01	20240419	19950	-49.67	20230825	7120	41.01	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
89	20240614	090813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10080	120	2	1.20	262619890	25987	8.05	10060	10180	10040	12940	6980	9960	10107.57	0.93	9604	10573	10266	10093	9786	9613	10180	9700	65	2980	500	7170	10	1	13046473	1315	12.58	2.86	12	0.20	801.00	3526.00	18135	20230825	-44.42	7120	20240419	41.57	12200	-17.38	20240102	7120	41.57	20240419	19950	-49.47	20230825	7120	41.57	20240419	6.87	N	173130	500	65 억	120727	N	N	N	N
90	20240613	160800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9960	-40	5	-0.40	3187054890	317276	174.45	10400	10400	9920	13000	7000	10000	10045.11	1.21	-38104	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1299	12.43	2.82	12	2.43	801.00	3526.00	18135	20230825	-45.08	7120	20240419	39.89	12200	-18.36	20240102	7120	39.89	20240419	19950	-50.08	20230825	7120	39.89	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
91	20240613	150813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10000	0	3	0.00	3102155640	308762	169.77	10400	10400	9920	13000	7000	10000	10047.08	1.21	-38862	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1305	12.48	2.84	12	2.37	801.00	3526.00	18135	20230825	-44.86	7120	20240419	40.45	12200	-18.03	20240102	7120	40.45	20240419	19950	-49.87	20230825	7120	40.45	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
92	20240613	140806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9960	-40	5	-0.40	2911827050	289652	159.26	10400	10400	9930	13000	7000	10000	10052.85	1.21	-34460	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1299	12.43	2.82	12	2.22	801.00	3526.00	18135	20230825	-45.08	7120	20240419	39.89	12200	-18.36	20240102	7120	39.89	20240419	19950	-50.08	20230825	7120	39.89	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
93	20240613	130806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9990	-10	5	-0.10	2512630280	249613	137.25	10400	10400	9950	13000	7000	10000	10066.10	1.21	-12227	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1303	12.47	2.83	12	1.91	801.00	3526.00	18135	20230825	-44.91	7120	20240419	40.31	12200	-18.11	20240102	7120	40.31	20240419	19950	-49.92	20230825	7120	40.31	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
94	20240613	120808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10010	10	2	0.10	2292822080	227642	125.17	10400	10400	9950	13000	7000	10000	10072.05	1.21	-9692	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1306	12.50	2.84	12	1.74	801.00	3526.00	18135	20230825	-44.80	7120	20240419	40.59	12200	-17.95	20240102	7120	40.59	20240419	19950	-49.82	20230825	7120	40.59	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
95	20240613	110801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10040	40	2	0.40	2049163950	203273	111.77	10400	10400	9950	13000	7000	10000	10080.85	1.21	-9607	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1310	12.53	2.85	12	1.56	801.00	3526.00	18135	20230825	-44.64	7120	20240419	41.01	12200	-17.70	20240102	7120	41.01	20240419	19950	-49.67	20230825	7120	41.01	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
96	20240613	100759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10050	50	2	0.50	1676693860	166096	91.33	10400	10400	9950	13000	7000	10000	10094.73	1.21	-9432	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1311	12.55	2.85	12	1.27	801.00	3526.00	18135	20230825	-44.58	7120	20240419	41.15	12200	-17.62	20240102	7120	41.15	20240419	19950	-49.62	20230825	7120	41.15	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
97	20240613	090809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10070	70	2	0.70	591342400	57799	31.78	10400	10400	10030	13000	7000	10000	10231.01	1.21	-13087	10253	10126	10033	9906	9813	10080	9860	65	3000	500	7200	10	1	13046473	1314	12.57	2.86	12	0.44	801.00	3526.00	18135	20230825	-44.47	7120	20240419	41.43	12200	-17.46	20240102	7120	41.43	20240419	19950	-49.52	20230825	7120	41.43	20240419	7.04	N	173130	500	65 억	157937	N	N	N	N
98	20240612	160754	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10000	80	2	0.81	1799612050	179230	158.04	10060	10160	9940	12890	6950	9920	10040.82	1.34	-16071	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1305	12.48	2.84	12	1.37	801.00	3526.00	18135	20230825	-44.86	7120	20240419	40.45	12200	-18.03	20240102	7120	40.45	20240419	19950	-49.87	20230825	7120	40.45	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
99	20240612	150805	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9980	60	2	0.60	1720623480	171331	151.08	10060	10160	9940	12890	6950	9920	10042.69	1.34	-15527	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1302	12.46	2.83	12	1.31	801.00	3526.00	18135	20230825	-44.97	7120	20240419	40.17	12200	-18.20	20240102	7120	40.17	20240419	19950	-49.97	20230825	7120	40.17	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
100	20240612	140757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10020	100	2	1.01	1497299700	148965	131.36	10060	10160	9940	12890	6950	9920	10051.35	1.34	-11609	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1307	12.51	2.84	12	1.14	801.00	3526.00	18135	20230825	-44.75	7120	20240419	40.73	12200	-17.87	20240102	7120	40.73	20240419	19950	-49.77	20230825	7120	40.73	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
101	20240612	130800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	110	2	1.11	1354553250	134744	118.82	10060	10160	9940	12890	6950	9920	10052.79	1.34	-9424	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1309	12.52	2.84	12	1.03	801.00	3526.00	18135	20230825	-44.69	7120	20240419	40.87	12200	-17.79	20240102	7120	40.87	20240419	19950	-49.72	20230825	7120	40.87	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
102	20240612	120756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10040	120	2	1.21	1057686940	105123	92.70	10060	10160	9950	12890	6950	9920	10061.42	1.34	-8428	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1310	12.53	2.85	12	0.81	801.00	3526.00	18135	20230825	-44.64	7120	20240419	41.01	12200	-17.70	20240102	7120	41.01	20240419	19950	-49.67	20230825	7120	41.01	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
103	20240612	110757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10020	100	2	1.01	870740170	86421	76.20	10060	10160	9990	12890	6950	9920	10075.56	1.34	2455	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1307	12.51	2.84	12	0.66	801.00	3526.00	18135	20230825	-44.75	7120	20240419	40.73	12200	-17.87	20240102	7120	40.73	20240419	19950	-49.77	20230825	7120	40.73	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
104	20240612	100759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10090	170	2	1.71	503896900	50054	44.14	10060	10140	9990	12890	6950	9920	10067.07	1.34	-6908	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1316	12.60	2.86	12	0.38	801.00	3526.00	18135	20230825	-44.36	7120	20240419	41.71	12200	-17.30	20240102	7120	41.71	20240419	19950	-49.42	20230825	7120	41.71	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
105	20240612	090759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9990	70	2	0.71	72798530	7260	6.40	10060	10060	9990	12890	6950	9920	10027.35	1.34	-1135	10173	10046	9943	9816	9713	9995	9765	65	2970	500	7140	10	1	13046473	1303	12.47	2.83	12	0.06	801.00	3526.00	18135	20230825	-44.91	7120	20240419	40.31	12200	-18.11	20240102	7120	40.31	20240419	19950	-49.92	20230825	7120	40.31	20240419	7.01	N	173130	500	65 억	174736	N	N	N	N
106	20240610	160751	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9960	260	2	2.68	4039991790	404462	239.40	9630	10160	9590	12610	6790	9700	9988.87	1.32	3230	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1299	12.43	2.82	12	3.10	801.00	3526.00	18135	20230825	-45.08	7120	20240419	39.89	12200	-18.36	20240102	7120	39.89	20240419	19950	-50.08	20230825	7120	39.89	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
107	20240610	150759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9920	220	2	2.27	3899958590	390412	231.09	9630	10160	9590	12610	6790	9700	9989.63	1.32	7731	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1294	12.38	2.81	12	2.99	801.00	3526.00	18135	20230825	-45.30	7120	20240419	39.33	12200	-18.69	20240102	7120	39.33	20240419	19950	-50.28	20230825	7120	39.33	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
108	20240610	140753	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9960	260	2	2.68	3677503270	368034	217.84	9630	10160	9590	12610	6790	9700	9992.61	1.32	15016	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1299	12.43	2.82	12	2.82	801.00	3526.00	18135	20230825	-45.08	7120	20240419	39.89	12200	-18.36	20240102	7120	39.89	20240419	19950	-50.08	20230825	7120	39.89	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
109	20240610	130751	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10020	320	2	3.30	3526378170	352909	208.89	9630	10160	9590	12610	6790	9700	9992.64	1.32	21237	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1307	12.51	2.84	12	2.71	801.00	3526.00	18135	20230825	-44.75	7120	20240419	40.73	12200	-17.87	20240102	7120	40.73	20240419	19950	-49.77	20230825	7120	40.73	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
110	20240610	120753	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9990	290	2	2.99	3306419320	330911	195.87	9630	10160	9590	12610	6790	9700	9992.22	1.32	19918	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1303	12.47	2.83	12	2.54	801.00	3526.00	18135	20230825	-44.91	7120	20240419	40.31	12200	-18.11	20240102	7120	40.31	20240419	19950	-49.92	20230825	7120	40.31	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
111	20240610	110756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10090	390	2	4.02	2986929550	299065	177.02	9630	10160	9590	12610	6790	9700	9987.94	1.32	24153	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1316	12.60	2.86	12	2.29	801.00	3526.00	18135	20230825	-44.36	7120	20240419	41.71	12200	-17.30	20240102	7120	41.71	20240419	19950	-49.42	20230825	7120	41.71	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
112	20240610	100753	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	330	2	3.40	2197231160	220722	130.65	9630	10100	9590	12610	6790	9700	9955.20	1.32	25444	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1309	12.52	2.84	12	1.69	801.00	3526.00	18135	20230825	-44.69	7120	20240419	40.87	12200	-17.79	20240102	7120	40.87	20240419	19950	-49.72	20230825	7120	40.87	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
113	20240610	090758	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9860	160	2	1.65	445878070	45538	26.95	9630	9920	9590	12610	6790	9700	9792.14	1.32	-928	9953	9826	9683	9556	9413	9755	9485	65	2910	500	6980	10	1	13046473	1286	12.31	2.80	12	0.35	801.00	3526.00	18135	20230825	-45.63	7120	20240419	38.48	12200	-19.18	20240102	7120	38.48	20240419	19950	-50.58	20230825	7120	38.48	20240419	6.90	N	173130	500	65 억	171592	N	N	N	N
114	20240607	160820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9700	20	2	0.21	1611063160	166556	48.24	9720	9810	9540	12580	6780	9680	9672.61	1.32	-3698	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1266	12.11	2.75	12	1.28	801.00	3526.00	18135	20230825	-46.51	7120	20240419	36.24	12200	-20.49	20240102	7120	36.24	20240419	19950	-51.38	20230825	7120	36.24	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
115	20240607	150825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9750	70	2	0.72	1437259180	148655	43.06	9720	9810	9540	12580	6780	9680	9668.42	1.32	-5251	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1272	12.17	2.77	12	1.14	801.00	3526.00	18135	20230825	-46.24	7120	20240419	36.94	12200	-20.08	20240102	7120	36.94	20240419	19950	-51.13	20230825	7120	36.94	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
116	20240607	140820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9680	0	3	0.00	1233062800	127583	36.95	9720	9810	9540	12580	6780	9680	9664.79	1.32	-5514	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1263	12.08	2.75	12	0.98	801.00	3526.00	18135	20230825	-46.62	7120	20240419	35.96	12200	-20.66	20240102	7120	35.96	20240419	19950	-51.48	20230825	7120	35.96	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
117	20240607	130815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9710	30	2	0.31	1128699830	116790	33.83	9720	9810	9540	12580	6780	9680	9664.35	1.32	-4829	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1267	12.12	2.75	12	0.90	801.00	3526.00	18135	20230825	-46.46	7120	20240419	36.38	12200	-20.41	20240102	7120	36.38	20240419	19950	-51.33	20230825	7120	36.38	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
118	20240607	120820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9680	0	3	0.00	1010562980	104629	30.31	9720	9810	9540	12580	6780	9680	9658.54	1.32	-5862	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1263	12.08	2.75	12	0.80	801.00	3526.00	18135	20230825	-46.62	7120	20240419	35.96	12200	-20.66	20240102	7120	35.96	20240419	19950	-51.48	20230825	7120	35.96	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
119	20240607	110807	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9660	-20	5	-0.21	877859790	90921	26.33	9720	9810	9540	12580	6780	9680	9655.19	1.32	-7895	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1260	12.06	2.74	12	0.70	801.00	3526.00	18135	20230825	-46.73	7120	20240419	35.67	12200	-20.82	20240102	7120	35.67	20240419	19950	-51.58	20230825	7120	35.67	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
120	20240607	100820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9660	-20	5	-0.21	510860880	52734	15.27	9720	9810	9610	12580	6780	9680	9687.50	1.32	-11736	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1260	12.06	2.74	12	0.40	801.00	3526.00	18135	20230825	-46.73	7120	20240419	35.67	12200	-20.82	20240102	7120	35.67	20240419	19950	-51.58	20230825	7120	35.67	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
121	20240607	090818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9670	-10	5	-0.10	220952560	22740	6.59	9720	9810	9630	12580	6780	9680	9716.47	1.32	-6427	10206	9942	9566	9302	8926	10075	9435	65	2900	500	6960	10	1	13046473	1262	12.07	2.74	12	0.17	801.00	3526.00	18135	20230825	-46.68	7120	20240419	35.81	12200	-20.74	20240102	7120	35.81	20240419	19950	-51.53	20230825	7120	35.81	20240419	6.72	N	173130	500	65 억	172326	N	N	N	N
122	20240605	160817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9680	440	2	4.76	3306702400	343968	263.85	9190	9830	9190	12010	6470	9240	9613.36	0.65	87765	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1263	12.08	2.75	12	2.64	801.00	3526.00	18135	20230825	-46.62	7120	20240419	35.96	12200	-20.66	20240102	7120	35.96	20240419	19950	-51.48	20230825	7120	35.96	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
123	20240605	150813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9640	400	2	4.33	3191731790	332076	254.73	9190	9830	9190	12010	6470	9240	9611.45	0.65	90156	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1258	12.03	2.73	12	2.55	801.00	3526.00	18135	20230825	-46.84	7120	20240419	35.39	12200	-20.98	20240102	7120	35.39	20240419	19950	-51.68	20230825	7120	35.39	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
124	20240605	140816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9700	460	2	4.98	2930606000	305000	233.96	9190	9830	9190	12010	6470	9240	9608.54	0.65	92092	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1266	12.11	2.75	12	2.34	801.00	3526.00	18135	20230825	-46.51	7120	20240419	36.24	12200	-20.49	20240102	7120	36.24	20240419	19950	-51.38	20230825	7120	36.24	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
125	20240605	130816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9690	450	2	4.87	2798365090	291351	223.49	9190	9830	9190	12010	6470	9240	9604.79	0.65	89630	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1264	12.10	2.75	12	2.23	801.00	3526.00	18135	20230825	-46.57	7120	20240419	36.10	12200	-20.57	20240102	7120	36.10	20240419	19950	-51.43	20230825	7120	36.10	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
126	20240605	120813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9670	430	2	4.65	2040043170	213505	163.77	9190	9760	9190	12010	6470	9240	9555.01	0.65	54624	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1262	12.07	2.74	12	1.64	801.00	3526.00	18135	20230825	-46.68	7120	20240419	35.81	12200	-20.74	20240102	7120	35.81	20240419	19950	-51.53	20230825	7120	35.81	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
127	20240605	110814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9460	220	2	2.38	566224860	60785	46.63	9190	9460	9190	12010	6470	9240	9315.21	0.65	10893	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1234	11.81	2.68	12	0.47	801.00	3526.00	18135	20230825	-47.84	7120	20240419	32.87	12200	-22.46	20240102	7120	32.87	20240419	19950	-52.58	20230825	7120	32.87	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
128	20240605	100813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9290	50	2	0.54	339736900	36673	28.13	9190	9340	9190	12010	6470	9240	9263.95	0.65	6368	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1212	11.60	2.63	12	0.28	801.00	3526.00	18135	20230825	-48.77	7120	20240419	30.48	12200	-23.85	20240102	7120	30.48	20240419	19950	-53.43	20230825	7120	30.48	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
129	20240605	090812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9270	30	2	0.32	47602420	5165	3.96	9190	9270	9190	12010	6470	9240	9216.34	0.65	1697	9486	9362	9256	9132	9026	9310	9080	65	2770	500	6650	10	1	13046473	1209	11.57	2.63	12	0.04	801.00	3526.00	18135	20230825	-48.88	7120	20240419	30.20	12200	-24.02	20240102	7120	30.20	20240419	19950	-53.53	20230825	7120	30.20	20240419	6.52	N	173130	500	65 억	85439	N	N	N	N
130	20240604	160807	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9240	-80	5	-0.86	1191804960	128912	67.95	9330	9380	9150	12110	6530	9320	9244.81	0.79	-17216	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1205	11.54	2.62	12	0.99	801.00	3526.00	18135	20230825	-49.05	7120	20240419	29.78	12200	-24.26	20240102	7120	29.78	20240419	19950	-53.68	20230825	7120	29.78	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
131	20240604	150806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9200	-120	5	-1.29	1079858990	116760	61.54	9330	9380	9150	12110	6530	9320	9248.23	0.79	-12175	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1200	11.49	2.61	12	0.89	801.00	3526.00	18135	20230825	-49.27	7120	20240419	29.21	12200	-24.59	20240102	7120	29.21	20240419	19950	-53.88	20230825	7120	29.21	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
132	20240604	140809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9300	-20	5	-0.21	779049790	84092	44.33	9330	9380	9200	12110	6530	9320	9263.92	0.79	-4727	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1213	11.61	2.64	12	0.64	801.00	3526.00	18135	20230825	-48.72	7120	20240419	30.62	12200	-23.77	20240102	7120	30.62	20240419	19950	-53.38	20230825	7120	30.62	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
133	20240604	130806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9330	10	2	0.11	713728870	77071	40.62	9330	9380	9200	12110	6530	9320	9260.28	0.79	-3325	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1217	11.65	2.65	12	0.59	801.00	3526.00	18135	20230825	-48.55	7120	20240419	31.04	12200	-23.52	20240102	7120	31.04	20240419	19950	-53.23	20230825	7120	31.04	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
134	20240604	120804	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9330	10	2	0.11	671876760	72578	38.26	9330	9380	9200	12110	6530	9320	9256.87	0.79	-3303	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1217	11.65	2.65	12	0.56	801.00	3526.00	18135	20230825	-48.55	7120	20240419	31.04	12200	-23.52	20240102	7120	31.04	20240419	19950	-53.23	20230825	7120	31.04	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
135	20240604	110801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	-70	5	-0.75	633980110	68497	36.11	9330	9380	9200	12110	6530	9320	9255.12	0.79	-3152	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1207	11.55	2.62	12	0.53	801.00	3526.00	18135	20230825	-48.99	7120	20240419	29.92	12200	-24.18	20240102	7120	29.92	20240419	19950	-53.63	20230825	7120	29.92	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
136	20240604	100803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	-70	5	-0.75	503261890	54396	28.67	9330	9380	9200	12110	6530	9320	9251.19	0.79	-2231	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1207	11.55	2.62	12	0.42	801.00	3526.00	18135	20230825	-48.99	7120	20240419	29.92	12200	-24.18	20240102	7120	29.92	20240419	19950	-53.63	20230825	7120	29.92	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
137	20240604	090804	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9380	60	2	0.64	75579520	8137	4.29	9330	9380	9250	12110	6530	9320	9286.31	0.79	-1837	9713	9516	9413	9216	9113	9465	9165	65	2790	500	6710	10	1	13046473	1224	11.71	2.66	12	0.06	801.00	3526.00	18135	20230825	-48.28	7120	20240419	31.74	12200	-23.11	20240102	7120	31.74	20240419	19950	-52.98	20230825	7120	31.74	20240419	6.55	N	173130	500	65 억	102655	N	N	N	N
138	20240603	160755	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9320	-270	5	-2.82	1781186570	188504	67.00	9610	9610	9310	12460	6720	9590	9448.78	1.30	-62518	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1216	11.64	2.64	12	1.44	801.00	3526.00	18135	20230825	-48.61	7120	20240419	30.90	12200	-23.61	20240102	7120	30.90	20240419	19950	-53.28	20230825	7120	30.90	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N
139	20240603	150756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9390	-200	5	-2.09	1661465470	175681	62.44	9610	9610	9350	12460	6720	9590	9456.82	1.30	-58940	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1225	11.72	2.66	12	1.35	801.00	3526.00	18135	20230825	-48.22	7120	20240419	31.88	12200	-23.03	20240102	7120	31.88	20240419	19950	-52.93	20230825	7120	31.88	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N
140	20240603	140754	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9430	-160	5	-1.67	1244466820	131306	46.67	9610	9610	9420	12460	6720	9590	9477.08	1.30	-30835	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1230	11.77	2.67	12	1.01	801.00	3526.00	18135	20230825	-48.00	7120	20240419	32.44	12200	-22.70	20240102	7120	32.44	20240419	19950	-52.73	20230825	7120	32.44	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N
141	20240603	130756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9450	-140	5	-1.46	1138324000	120062	42.67	9610	9610	9420	12460	6720	9590	9480.58	1.30	-24048	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1233	11.80	2.68	12	0.92	801.00	3526.00	18135	20230825	-47.89	7120	20240419	32.72	12200	-22.54	20240102	7120	32.72	20240419	19950	-52.63	20230825	7120	32.72	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N
142	20240603	120755	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9500	-90	5	-0.94	972364310	102503	36.43	9610	9610	9420	12460	6720	9590	9485.58	1.30	-19624	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1239	11.86	2.69	12	0.79	801.00	3526.00	18135	20230825	-47.62	7120	20240419	33.43	12200	-22.13	20240102	7120	33.43	20240419	19950	-52.38	20230825	7120	33.43	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N
143	20240603	110750	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9500	-90	5	-0.94	845051250	89055	31.65	9610	9610	9420	12460	6720	9590	9488.39	1.30	-18204	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1239	11.86	2.69	12	0.68	801.00	3526.00	18135	20230825	-47.62	7120	20240419	33.43	12200	-22.13	20240102	7120	33.43	20240419	19950	-52.38	20230825	7120	33.43	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N
144	20240603	100746	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9500	-90	5	-0.94	625872110	66031	23.47	9610	9610	9420	12460	6720	9590	9477.41	1.30	-9963	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1239	11.86	2.69	12	0.51	801.00	3526.00	18135	20230825	-47.62	7120	20240419	33.43	12200	-22.13	20240102	7120	33.43	20240419	19950	-52.38	20230825	7120	33.43	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N
145	20240603	090747	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9530	-60	5	-0.63	162369050	17039	6.06	9610	9610	9440	12460	6720	9590	9526.99	1.30	-1802	10023	9806	9523	9306	9023	9915	9415	65	2870	500	6900	10	1	13046473	1243	11.90	2.70	12	0.13	801.00	3526.00	18135	20230825	-47.45	7120	20240419	33.85	12200	-21.89	20240102	7120	33.85	20240419	19950	-52.23	20230825	7120	33.85	20240419	6.73	N	173130	500	65 억	169805	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History